ATH:ELSTR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2025	2.34	2.39	2.28	2.31	2.31	-2.94%	28,525
Sep 29, 2025	2.39	2.43	2.36	2.38	2.38	-	7,947
Sep 26, 2025	2.39	2.43	2.38	2.38	2.38	-2.06%	12,198
Sep 25, 2025	2.49	2.49	2.40	2.43	2.43	-2.41%	9,002
Sep 24, 2025	2.50	2.50	2.45	2.49	2.49	0.40%	4,441
Sep 23, 2025	2.45	2.49	2.42	2.48	2.48	-0.40%	3,320
Sep 22, 2025	2.47	2.49	2.41	2.49	2.49	0.81%	3,998
Sep 19, 2025	2.43	2.49	2.42	2.47	2.47	0.82%	3,999
Sep 18, 2025	2.49	2.49	2.43	2.45	2.45	-0.41%	3,383
Sep 17, 2025	2.43	2.48	2.42	2.46	2.46	-0.40%	2,173
Sep 16, 2025	2.49	2.49	2.44	2.47	2.47	-0.80%	8,829
Sep 15, 2025	2.52	2.59	2.48	2.49	2.49	-2.73%	5,465
Sep 12, 2025	2.50	2.56	2.47	2.56	2.56	1.19%	2,923
Sep 11, 2025	2.49	2.53	2.42	2.53	2.53	3.27%	5,747
Sep 10, 2025	2.44	2.45	2.40	2.45	2.45	-0.41%	4,013
Sep 9, 2025	2.41	2.46	2.40	2.46	2.46	1.65%	3,455
Sep 8, 2025	2.35	2.43	2.34	2.42	2.42	0.83%	5,396
Sep 5, 2025	2.40	2.46	2.35	2.40	2.40	0.42%	5,661
Sep 4, 2025	2.45	2.46	2.39	2.39	2.39	-2.45%	9,949
Sep 3, 2025	2.42	2.47	2.41	2.45	2.45	-0.41%	7,863
Sep 2, 2025	2.50	2.52	2.42	2.46	2.46	-3.15%	13,512
Sep 1, 2025	2.50	2.54	2.49	2.54	2.54	-0.39%	4,673
Aug 29, 2025	2.51	2.55	2.49	2.55	2.55	-0.39%	13,303
Aug 28, 2025	2.59	2.60	2.51	2.56	2.56	-3.40%	17,297
Aug 27, 2025	2.57	2.65	2.53	2.65	2.65	1.92%	9,544
Aug 26, 2025	2.55	2.60	2.51	2.60	2.60	-	18,603
Aug 25, 2025	2.61	2.65	2.58	2.60	2.60	-1.14%	12,168
Aug 22, 2025	2.63	2.66	2.61	2.63	2.63	-	5,912
Aug 21, 2025	2.63	2.66	2.57	2.63	2.63	-	18,405
Aug 20, 2025	2.60	2.65	2.55	2.63	2.63	0.38%	6,910
Aug 19, 2025	2.66	2.67	2.57	2.62	2.62	-	8,211
Aug 18, 2025	2.66	2.70	2.62	2.62	2.62	-2.96%	11,719
Aug 14, 2025	2.59	2.71	2.57	2.70	2.70	5.88%	88,466
Aug 13, 2025	2.50	2.56	2.50	2.55	2.55	2.00%	22,988
Aug 12, 2025	2.47	2.50	2.46	2.50	2.50	-	6,755
Aug 11, 2025	2.47	2.52	2.46	2.50	2.50	1.63%	17,907
Aug 8, 2025	2.51	2.51	2.45	2.46	2.46	-0.81%	9,986
Aug 7, 2025	2.46	2.52	2.39	2.48	2.48	2.06%	72,749
Aug 6, 2025	2.46	2.47	2.37	2.43	2.43	-2.02%	19,528
Aug 5, 2025	2.46	2.48	2.40	2.48	2.48	1.64%	14,416
Aug 4, 2025	2.39	2.44	2.34	2.44	2.44	2.09%	8,057
Aug 1, 2025	2.43	2.46	2.36	2.39	2.39	-3.24%	12,945
Jul 31, 2025	2.47	2.48	2.41	2.47	2.47	-0.40%	9,223
Jul 30, 2025	2.45	2.48	2.44	2.48	2.48	-0.80%	3,761
Jul 29, 2025	2.44	2.53	2.44	2.50	2.50	-	10,616
Jul 28, 2025	2.59	2.59	2.46	2.50	2.50	-1.57%	22,495
Jul 25, 2025	2.47	2.57	2.47	2.54	2.54	0.79%	20,455
Jul 24, 2025	2.50	2.56	2.44	2.52	2.52	0.80%	20,213
Jul 23, 2025	2.53	2.54	2.46	2.50	2.50	-0.40%	14,719
Jul 22, 2025	2.56	2.56	2.48	2.51	2.51	-0.79%	20,262